PEP: Pepsico Inc.

As of Friday, July 26th, 2024

$ 172.75

+1.73 +1.01%

Open: 170.73
High: 172.76
Low: 170.73
Volume: 5,324,412
Previous Close on Thursday, July 25th, 2024

$ 171.02

+2.85 +1.69%

Open: 169.49
High: 173.49
Low: 168.86
Volume: 6,104,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 170.73 172.76 170.73 172.75 5,324,362 +1.73 +1.01
2024-07-25 169.49 173.49 168.86 171.02 6,104,293 +2.85 +1.69
2024-07-24 166.28 168.67 164.95 168.17 5,824,209 +1.89 +1.14
2024-07-23 167.79 168.36 166.18 166.28 3,335,880 -1.38 -0.82
2024-07-22 169.26 169.71 167.35 167.66 5,232,744 -1.70 -1.00
2024-07-19 170.28 170.49 168.47 169.36 4,786,508 -1.01 -0.59
2024-07-18 168.71 172.67 168.39 170.37 6,002,227 +0.48 +0.28
2024-07-17 166.04 170.07 165.89 169.89 7,325,924 +5.13 +3.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 173.49
On 2024-07-25		 164.95
On 2024-07-24		 3.39 2.00 169.71
On 2024-07-22		 164.95
On 2024-07-24		 -2.80 169.18
10D 173.49
On 2024-07-25		 162.84
On 2024-07-16		 6.37 3.83 172.67
On 2024-07-18		 164.95
On 2024-07-24		 -4.47 168.41
20D 173.49
On 2024-07-25		 158.03
On 2024-07-11		 6.49 3.90 166.22
On 2024-06-28		 158.03
On 2024-07-11		 -4.93 166.02
WTD 173.49
On 2024-07-25		 164.95
On 2024-07-24		 3.39 2.00 169.71
On 2024-07-22		 164.95
On 2024-07-24		 -2.80 169.18
MTD 173.49
On 2024-07-25		 158.03
On 2024-07-11		 7.82 4.74 166.06
On 2024-07-01		 158.03
On 2024-07-11		 -4.84 166.08
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

172.75 +1.73 +1.01 5,324,412